Sangfor Technologies, Inc. Class A 300454
SZSE · China · Technology Services
CNY 137.42-3.28 (-2.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 137.42 | -2.33% | CNY 140.52 | CNY 141.26 | CNY 137.18 | 9.78M |
| 2026-09-29 | CNY 140.70 | +0.95% | CNY 139.07 | CNY 144.99 | CNY 137.66 | 13.70M |
| 2026-09-28 | CNY 139.37 | -1.85% | CNY 143.55 | CNY 144.98 | CNY 138.72 | 13.81M |
| 2026-09-24 | CNY 141.99 | -3.03% | CNY 147.97 | CNY 148.00 | CNY 141.86 |
| 8.61M |
| 2026-09-23 | CNY 146.43 | -3.11% | CNY 152.18 | CNY 152.65 | CNY 146.00 | 11.50M |
| 2026-09-22 | CNY 151.13 | +5.50% | CNY 150.00 | CNY 157.10 | CNY 148.00 | 20.56M |
| 2026-09-21 | CNY 143.25 | +0.13% | CNY 142.03 | CNY 145.98 | CNY 140.61 | 10.10M |
| 2026-09-18 | CNY 143.06 | +4.07% | CNY 137.48 | CNY 146.58 | CNY 136.12 | 16.03M |
| 2026-09-17 | CNY 137.47 | +2.91% | CNY 132.14 | CNY 139.18 | CNY 131.98 | 13.16M |
| 2026-09-16 | CNY 133.58 | -1.04% | CNY 132.43 | CNY 135.43 | CNY 131.00 | 12.74M |
| 2026-09-15 | CNY 134.99 | +0.54% | CNY 136.00 | CNY 142.28 | CNY 132.48 | 21.72M |
| 2026-09-14 | CNY 134.26 | +4.96% | CNY 135.20 | CNY 137.53 | CNY 130.96 | 19.81M |
| 2026-09-11 | CNY 127.91 | -0.93% | CNY 131.00 | CNY 131.69 | CNY 125.80 | 9.87M |
| 2026-09-10 | CNY 129.11 | -0.59% | CNY 129.58 | CNY 132.20 | CNY 128.02 | 7.22M |
| 2026-09-09 | CNY 129.87 | -0.20% | CNY 129.51 | CNY 132.20 | CNY 128.08 | 7.83M |
| 2026-09-08 | CNY 130.13 | -3.32% | CNY 133.97 | CNY 134.61 | CNY 128.00 | 12.55M |
| 2026-09-07 | CNY 134.60 | -0.36% | CNY 131.40 | CNY 135.59 | CNY 131.32 | 11.08M |
| 2026-09-04 | CNY 135.08 | -0.05% | CNY 137.32 | CNY 140.89 | CNY 134.00 | 18.59M |
| 2026-09-03 | CNY 135.15 | +3.68% | CNY 133.80 | CNY 139.10 | CNY 131.50 | 16.07M |
| 2026-09-02 | CNY 130.35 | -3.44% | CNY 131.69 | CNY 134.99 | CNY 130.10 | 9.96M |
| 2026-09-01 | CNY 134.99 | +0.40% | CNY 134.44 | CNY 135.50 | CNY 131.64 | 16.49M |
| 2026-08-31 | CNY 134.45 | +7.65% | CNY 122.00 | CNY 135.20 | CNY 120.60 | 27.64M |
| 2026-08-28 | CNY 124.89 | +4.07% | CNY 128.27 | CNY 135.50 | CNY 124.38 | 31.86M |
| 2026-08-27 | CNY 120.00 | +6.54% | CNY 117.58 | CNY 120.34 | CNY 114.80 | 16.42M |
| 2026-08-26 | CNY 112.63 | -3.68% | CNY 117.39 | CNY 117.39 | CNY 112.30 | 11.38M |
| 2026-08-25 | CNY 116.93 | +0.17% | CNY 116.53 | CNY 119.23 | CNY 113.30 | 16.24M |
| 2026-08-24 | CNY 116.73 | -3.21% | CNY 120.59 | CNY 121.00 | CNY 111.07 | 21.81M |
| 2026-08-21 | CNY 120.60 | +1.70% | CNY 117.20 | CNY 121.00 | CNY 115.39 | 14.85M |
| 2026-08-20 | CNY 118.58 | +3.51% | CNY 116.00 | CNY 119.42 | CNY 114.12 | 13.09M |
| 2026-08-19 | CNY 114.56 | -5.20% | CNY 118.01 | CNY 119.00 | CNY 113.75 | 13.00M |
| 2026-08-18 | CNY 120.84 | -1.86% | CNY 122.00 | CNY 122.37 | CNY 118.62 | 12.64M |
| 2026-08-17 | CNY 123.13 | -0.76% | CNY 122.30 | CNY 123.77 | CNY 119.88 | 14.58M |
| 2026-08-14 | CNY 124.07 | +4.79% | CNY 119.01 | CNY 124.71 | CNY 116.41 | 20.60M |
| 2026-08-13 | CNY 118.40 | -2.55% | CNY 121.72 | CNY 125.08 | CNY 118.35 | 16.95M |
| 2026-08-12 | CNY 121.50 | -3.23% | CNY 125.00 | CNY 125.45 | CNY 120.43 | 16.49M |
| 2026-08-11 | CNY 125.55 | +1.20% | CNY 125.69 | CNY 129.29 | CNY 122.00 | 19.79M |
| 2026-08-10 | CNY 124.06 | +0.91% | CNY 124.44 | CNY 125.80 | CNY 121.80 | 15.59M |
| 2026-08-07 | CNY 122.94 | -2.44% | CNY 125.00 | CNY 129.00 | CNY 118.29 | 28.78M |
| 2026-08-06 | CNY 126.01 | -1.53% | CNY 125.24 | CNY 131.58 | CNY 124.06 | 26.67M |
| 2026-08-05 | CNY 127.97 | +4.47% | CNY 124.15 | CNY 131.50 | CNY 122.50 | 30.70M |
| 2026-08-04 | CNY 122.50 | +6.24% | CNY 120.04 | CNY 122.88 | CNY 116.71 | 24.38M |
| 2026-08-03 | CNY 115.30 | -3.68% | CNY 125.00 | CNY 125.00 | CNY 113.00 | 31.49M |
| 2026-07-31 | CNY 119.71 | +14.77% | CNY 104.50 | CNY 125.16 | CNY 102.80 | 42.66M |
| 2026-07-30 | CNY 104.30 | +1.05% | CNY 102.82 | CNY 109.80 | CNY 102.50 | 16.26M |
| 2026-07-29 | CNY 103.22 | +0.70% | CNY 105.00 | CNY 108.20 | CNY 99.31 | 14.61M |
| 2026-07-28 | CNY 102.50 | 0.00% | CNY 101.61 | CNY 105.96 | CNY 100.97 | 12.99M |
| 2026-07-27 | CNY 102.50 | +2.45% | CNY 99.02 | CNY 102.80 | CNY 97.00 | 11.26M |
| 2026-07-24 | CNY 100.05 | -9.68% | CNY 105.49 | CNY 107.37 | CNY 100.01 | 19.58M |
| 2026-07-23 | CNY 110.77 | -6.85% | CNY 114.08 | CNY 117.10 | CNY 110.66 | 21.04M |
| 2026-07-22 | CNY 118.91 | +1.98% | CNY 113.01 | CNY 125.15 | CNY 109.00 | 34.85M |
| 2026-07-21 | CNY 116.60 | +3.17% | CNY 110.03 | CNY 116.60 | CNY 107.00 | 28.16M |
| 2026-07-20 | CNY 113.02 | +5.15% | CNY 112.60 | CNY 114.79 | CNY 107.20 | 23.84M |
| 2026-07-17 | CNY 107.48 | -4.55% | CNY 114.59 | CNY 119.85 | CNY 105.00 | 22.24M |
| 2026-07-16 | CNY 112.60 | +3.49% | CNY 109.00 | CNY 115.36 | CNY 106.40 | 22.93M |
| 2026-07-15 | CNY 108.80 | +2.67% | CNY 107.38 | CNY 112.00 | CNY 107.00 | 18.01M |
| 2026-07-14 | CNY 105.97 | -0.98% | CNY 106.50 | CNY 109.00 | CNY 101.50 | 15.28M |
| 2026-07-13 | CNY 107.02 | -3.79% | CNY 110.97 | CNY 112.15 | CNY 105.62 | 19.27M |
| 2026-07-10 | CNY 111.24 | +3.69% | CNY 108.02 | CNY 115.38 | CNY 106.23 | 24.17M |
| 2026-07-09 | CNY 107.28 | +0.68% | CNY 104.49 | CNY 108.00 | CNY 102.29 | 25.56M |
| 2026-07-08 | CNY 106.56 | +20.00% | CNY 89.41 | CNY 106.56 | CNY 89.41 | 26.23M |
| 2026-07-07 | CNY 88.80 | -1.51% | CNY 90.10 | CNY 92.39 | CNY 88.25 | 6.75M |
| 2026-07-06 | CNY 90.16 | -2.04% | CNY 92.04 | CNY 92.46 | CNY 89.42 | 6.83M |
| 2026-07-03 | CNY 92.04 | -1.77% | CNY 93.91 | CNY 95.10 | CNY 91.81 | 8.31M |
| 2026-07-02 | CNY 93.70 | -3.17% | CNY 99.89 | CNY 100.30 | CNY 93.24 | 11.92M |
| 2026-07-01 | CNY 96.77 | +0.59% | CNY 95.50 | CNY 99.15 | CNY 94.70 | 9.60M |
| 2026-06-30 | CNY 96.20 | +6.51% | CNY 91.07 | CNY 98.21 | CNY 90.20 | 12.13M |
| 2026-06-29 | CNY 90.32 | +1.14% | CNY 91.26 | CNY 92.86 | CNY 89.81 | 8.75M |
| 2026-06-26 | CNY 89.30 | -7.17% | CNY 95.15 | CNY 95.99 | CNY 89.21 | 11.16M |
| 2026-06-25 | CNY 96.20 | -0.40% | CNY 97.50 | CNY 99.27 | CNY 94.95 | 10.03M |
| 2026-06-24 | CNY 96.59 | +0.38% | CNY 96.35 | CNY 97.40 | CNY 93.00 | 7.88M |
| 2026-06-23 | CNY 96.22 | -5.93% | CNY 100.80 | CNY 101.51 | CNY 95.36 | 11.25M |
| 2026-06-22 | CNY 102.29 | +1.07% | CNY 100.35 | CNY 102.44 | CNY 97.10 | 10.99M |
| 2026-06-18 | CNY 101.21 | -0.10% | CNY 100.00 | CNY 104.33 | CNY 99.60 | 9.67M |
| 2026-06-17 | CNY 101.31 | +2.67% | CNY 97.77 | CNY 101.44 | CNY 95.70 | 10.87M |
| 2026-06-16 | CNY 98.68 | -3.18% | CNY 101.06 | CNY 101.89 | CNY 97.90 | 9.79M |
| 2026-06-15 | CNY 101.92 | +4.14% | CNY 99.00 | CNY 102.23 | CNY 99.00 | 9.32M |
| 2026-06-12 | CNY 97.87 | -0.13% | CNY 99.54 | CNY 101.61 | CNY 97.77 | 8.82M |
| 2026-06-11 | CNY 98.00 | -2.67% | CNY 99.00 | CNY 101.41 | CNY 96.54 | 8.47M |
| 2026-06-10 | CNY 100.69 | -5.79% | CNY 104.79 | CNY 106.33 | CNY 100.00 | 11.24M |
| 2026-06-09 | CNY 106.88 | +2.92% | CNY 105.00 | CNY 110.50 | CNY 103.00 | 15.19M |
| 2026-06-08 | CNY 103.85 | -3.75% | CNY 103.00 | CNY 108.30 | CNY 102.50 | 10.42M |
| 2026-06-05 | CNY 107.90 | -3.25% | CNY 110.11 | CNY 111.26 | CNY 107.00 | 10.31M |
| 2026-06-04 | CNY 111.52 | -5.14% | CNY 115.98 | CNY 116.04 | CNY 106.15 | 18.70M |
| 2026-06-03 | CNY 117.56 | -2.04% | CNY 116.40 | CNY 121.84 | CNY 114.75 | 14.95M |
| 2026-06-02 | CNY 120.01 | +2.71% | CNY 120.00 | CNY 122.87 | CNY 116.70 | 19.09M |
| 2026-06-01 | CNY 116.84 | +9.26% | CNY 109.80 | CNY 125.88 | CNY 109.80 | 27.64M |
| 2026-05-29 | CNY 106.94 | -1.24% | CNY 109.70 | CNY 112.77 | CNY 105.02 | 10.98M |
| 2026-05-28 | CNY 108.28 | -0.94% | CNY 109.00 | CNY 109.89 | CNY 105.68 | 8.83M |
| 2026-05-27 | CNY 109.31 | -3.21% | CNY 112.40 | CNY 114.86 | CNY 108.20 | 10.86M |
| 2026-05-26 | CNY 112.93 | -2.47% | CNY 115.00 | CNY 115.36 | CNY 110.15 | 10.08M |